Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1683 USDT |
39,527,066.7100 |
0.1696 USDT |
0.1607 USDT |
0.1767 USDT |
0.1726 USDT |
| 2024-06-24 |
0.1631 USDT |
66,128,321.9300 |
0.1680 USDT |
0.1527 USDT |
0.1721 USDT |
0.1716 USDT |
| 2024-06-23 |
0.1770 USDT |
45,018,241.3700 |
0.1819 USDT |
0.1659 USDT |
0.1858 USDT |
0.1672 USDT |
| 2024-06-22 |
0.1819 USDT |
40,561,240.6800 |
0.1820 USDT |
0.1730 USDT |
0.1886 USDT |
0.1831 USDT |
| 2024-06-21 |
0.1881 USDT |
55,601,536.2700 |
0.1984 USDT |
0.1761 USDT |
0.2034 USDT |
0.1856 USDT |
| 2024-06-20 |
0.2091 USDT |
60,483,898.0100 |
0.2236 USDT |
0.1910 USDT |
0.2236 USDT |
0.2015 USDT |
| 2024-06-19 |
0.2262 USDT |
49,678,015.8600 |
0.2202 USDT |
0.2126 USDT |
0.2397 USDT |
0.2228 USDT |
| 2024-06-18 |
0.2080 USDT |
72,519,622.6700 |
0.2108 USDT |
0.1852 USDT |
0.2320 USDT |
0.2186 USDT |
| 2024-06-17 |
0.2350 USDT |
212,625,046.5100 |
0.0500 USDT |
0.0500 USDT |
0.3282 USDT |
0.2099 USDT |
| 2024-06-03 |
1.1892 USDT |
320,020.9700 |
1.2091 USDT |
1.1412 USDT |
1.2158 USDT |
1.1460 USDT |
| 2024-06-02 |
1.1805 USDT |
567,013.5000 |
1.1777 USDT |
1.1326 USDT |
1.2190 USDT |
1.1866 USDT |
| 2024-06-01 |
1.1784 USDT |
383,806.4000 |
1.1800 USDT |
1.1562 USDT |
1.2152 USDT |
1.1995 USDT |
| 2024-05-31 |
1.1726 USDT |
792,065.8400 |
1.1411 USDT |
1.1179 USDT |
1.2140 USDT |
1.1771 USDT |
| 2024-05-30 |
1.2262 USDT |
1,183,774.7700 |
1.3220 USDT |
1.1145 USDT |
1.3623 USDT |
1.1553 USDT |
| 2024-05-29 |
1.4134 USDT |
987,605.0800 |
1.4474 USDT |
1.3099 USDT |
1.4932 USDT |
1.3224 USDT |
| 2024-05-28 |
1.4514 USDT |
994,014.5700 |
1.4918 USDT |
1.4005 USDT |
1.5145 USDT |
1.4458 USDT |
| 2024-05-27 |
1.4316 USDT |
543,365.9800 |
1.3844 USDT |
1.3836 USDT |
1.4650 USDT |
1.4495 USDT |
| 2024-05-26 |
1.4199 USDT |
522,542.4700 |
1.4150 USDT |
1.3802 USDT |
1.4664 USDT |
1.4219 USDT |
| 2024-05-25 |
1.4257 USDT |
445,021.5900 |
1.4178 USDT |
1.3751 USDT |
1.4877 USDT |
1.3992 USDT |
| 2024-05-24 |
1.4550 USDT |
699,189.9000 |
1.4465 USDT |
1.3995 USDT |
1.5207 USDT |
1.4074 USDT |
| 2024-05-23 |
1.4810 USDT |
1,061,714.8500 |
1.4410 USDT |
1.3715 USDT |
1.5729 USDT |
1.4372 USDT |
| 2024-05-22 |
1.4398 USDT |
1,445,674.8000 |
1.4284 USDT |
1.3719 USDT |
1.5298 USDT |
1.4529 USDT |
| 2024-05-21 |
1.3417 USDT |
887,597.0600 |
1.2770 USDT |
1.2497 USDT |
1.4757 USDT |
1.4251 USDT |
| 2024-05-20 |
1.1918 USDT |
1,283,914.3800 |
1.1251 USDT |
1.1096 USDT |
1.2872 USDT |
1.2750 USDT |
| 2024-05-19 |
1.1436 USDT |
661,133.7200 |
1.1276 USDT |
1.1074 USDT |
1.1978 USDT |
1.1313 USDT |
| 2024-05-18 |
1.1472 USDT |
317,991.7000 |
1.1518 USDT |
1.1181 USDT |
1.1792 USDT |
1.1285 USDT |
| 2024-05-17 |
1.1560 USDT |
704,678.9100 |
1.1209 USDT |
1.1040 USDT |
1.1894 USDT |
1.1672 USDT |
| 2024-05-16 |
1.1385 USDT |
639,953.0300 |
1.1605 USDT |
1.1039 USDT |
1.1875 USDT |
1.1241 USDT |
| 2024-05-15 |
1.1341 USDT |
689,663.6900 |
1.1089 USDT |
1.0976 USDT |
1.1815 USDT |
1.1611 USDT |
| 2024-05-14 |
1.1278 USDT |
1,057,507.1600 |
1.1438 USDT |
1.1015 USDT |
1.1600 USDT |
1.1098 USDT |
| 2024-05-13 |
1.1650 USDT |
938,983.3433 |
1.1621 USDT |
1.1233 USDT |
1.2389 USDT |
1.1393 USDT |
| 2024-05-12 |
1.1733 USDT |
236,178.2600 |
1.1528 USDT |
1.1426 USDT |
1.2155 USDT |
1.1661 USDT |
| 2024-05-11 |
1.1590 USDT |
475,590.1600 |
1.1568 USDT |
1.1195 USDT |
1.1927 USDT |
1.1642 USDT |
| 2024-05-10 |
1.2049 USDT |
1,011,549.1400 |
1.2550 USDT |
1.0768 USDT |
1.2780 USDT |
1.1550 USDT |
| 2024-05-09 |
1.2272 USDT |
593,447.5446 |
1.2339 USDT |
1.1738 USDT |
1.2903 USDT |
1.2381 USDT |
| 2024-05-08 |
1.2243 USDT |
1,565,115.1993 |
1.1408 USDT |
1.0999 USDT |
1.3746 USDT |
1.2339 USDT |
| 2024-05-07 |
1.2442 USDT |
931,911.1300 |
1.2687 USDT |
1.1841 USDT |
1.3264 USDT |
1.2000 USDT |
| 2024-05-06 |
1.2719 USDT |
2,005,713.0500 |
1.2207 USDT |
1.1913 USDT |
1.3998 USDT |
1.2620 USDT |
| 2024-05-05 |
1.2303 USDT |
505,901.7700 |
1.2498 USDT |
1.1951 USDT |
1.2624 USDT |
1.2213 USDT |
| 2024-05-04 |
1.2914 USDT |
649,471.1700 |
1.3051 USDT |
1.2304 USDT |
1.3392 USDT |
1.2524 USDT |
| 2024-05-03 |
1.2625 USDT |
1,141,884.2900 |
1.2126 USDT |
1.1793 USDT |
1.4132 USDT |
1.2913 USDT |
| 2024-05-02 |
1.2141 USDT |
907,126.1800 |
1.2332 USDT |
1.1659 USDT |
1.2496 USDT |
1.2244 USDT |
| 2024-05-01 |
1.2052 USDT |
1,743,456.5300 |
1.1688 USDT |
1.0923 USDT |
1.2913 USDT |
1.2479 USDT |
| 2024-04-30 |
1.1867 USDT |
852,233.6600 |
1.2993 USDT |
1.0829 USDT |
1.3209 USDT |
1.1445 USDT |
| 2024-04-29 |
1.3174 USDT |
775,183.6800 |
1.4043 USDT |
1.2361 USDT |
1.4093 USDT |
1.2784 USDT |
| 2024-04-28 |
1.4664 USDT |
653,890.7500 |
1.4250 USDT |
1.4064 USDT |
1.5765 USDT |
1.4292 USDT |
| 2024-04-27 |
1.3881 USDT |
624,672.8600 |
1.4735 USDT |
1.3395 USDT |
1.4831 USDT |
1.4066 USDT |
| 2024-04-26 |
1.5477 USDT |
456,434.1700 |
1.6360 USDT |
1.4609 USDT |
1.6463 USDT |
1.4688 USDT |
| 2024-04-25 |
1.6106 USDT |
338,724.1500 |
1.6069 USDT |
1.5493 USDT |
1.6753 USDT |
1.6500 USDT |
| 2024-04-24 |
1.6902 USDT |
657,252.8600 |
1.6963 USDT |
1.5990 USDT |
1.7591 USDT |
1.6412 USDT |